Aarti Drugs Limited (BOM:524348)
India · Delayed Price · Currency is INR 500.30
+50.10 (11.13%)
At close: Nov 9, 2026
Aarti Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 457.00 | 513.25 | 446.10 | 500.30 | 500.30 | 11.13% | 1,131,247 |
| Nov 8, 2026 | 455.35 | 455.35 | 448.00 | 450.20 | 450.20 | 0.82% | 6,054 |
| Nov 6, 2026 | 442.35 | 455.00 | 434.80 | 446.55 | 446.55 | 0.51% | 14,395 |
| Nov 5, 2026 | 461.00 | 463.95 | 441.75 | 444.30 | 444.30 | -2.23% | 23,113 |
| Nov 4, 2026 | 493.00 | 500.00 | 440.00 | 454.45 | 454.45 | -2.39% | 171,233 |
| Nov 3, 2026 | 454.80 | 471.00 | 450.05 | 465.60 | 465.60 | 2.60% | 54,012 |
| Nov 2, 2026 | 436.00 | 463.15 | 436.00 | 453.80 | 453.80 | 4.15% | 35,290 |
| Oct 30, 2026 | 444.95 | 448.15 | 433.10 | 435.70 | 435.70 | -2.95% | 11,647 |
| Oct 29, 2026 | 442.80 | 457.50 | 433.90 | 448.95 | 448.95 | 0.28% | 68,231 |
| Oct 28, 2026 | 404.75 | 457.00 | 402.00 | 447.70 | 447.70 | 10.98% | 349,826 |
| Oct 27, 2026 | 375.70 | 405.05 | 375.70 | 403.40 | 403.40 | 6.24% | 17,599 |
| Oct 26, 2026 | 369.00 | 382.25 | 369.00 | 379.70 | 379.70 | 1.52% | 6,804 |
| Oct 23, 2026 | 375.05 | 382.25 | 370.10 | 374.00 | 374.00 | -1.64% | 7,335 |
| Oct 22, 2026 | 388.00 | 388.00 | 372.50 | 380.25 | 380.25 | -2.47% | 7,086 |
| Oct 21, 2026 | 398.00 | 398.20 | 385.55 | 389.90 | 389.90 | -2.29% | 2,690 |
| Oct 19, 2026 | 396.60 | 405.00 | 388.45 | 399.05 | 399.05 | 0.66% | 4,425 |
| Oct 16, 2026 | 408.00 | 408.00 | 394.00 | 396.45 | 396.45 | 0.16% | 6,740 |
| Oct 15, 2026 | 399.05 | 403.15 | 395.00 | 395.80 | 395.80 | -1.25% | 5,854 |
| Oct 14, 2026 | 408.25 | 409.20 | 399.55 | 400.80 | 400.80 | -2.34% | 6,132 |
| Oct 13, 2026 | 411.35 | 412.80 | 405.40 | 410.40 | 410.40 | -0.91% | 4,102 |
| Oct 12, 2026 | 419.25 | 419.90 | 412.00 | 414.15 | 414.15 | 0.25% | 5,868 |
| Oct 9, 2026 | 415.00 | 419.20 | 410.00 | 413.10 | 413.10 | -0.46% | 2,781 |
| Oct 8, 2026 | 419.00 | 432.45 | 411.85 | 415.00 | 415.00 | -0.42% | 13,641 |
| Oct 7, 2026 | 427.10 | 429.60 | 415.50 | 416.75 | 416.75 | -2.73% | 5,924 |
| Oct 6, 2026 | 417.25 | 430.00 | 414.65 | 428.45 | 428.45 | 3.19% | 15,138 |
| Oct 5, 2026 | 420.20 | 425.45 | 413.60 | 415.20 | 415.20 | -1.62% | 7,650 |
| Oct 1, 2026 | 436.75 | 436.75 | 415.00 | 422.05 | 422.05 | -1.97% | 11,210 |
| Sep 30, 2026 | 436.00 | 438.55 | 429.60 | 430.55 | 430.55 | -0.13% | 6,887 |
| Sep 29, 2026 | 427.20 | 443.40 | 423.20 | 431.10 | 431.10 | 0.48% | 23,316 |
| Sep 28, 2026 | 427.40 | 441.30 | 425.30 | 429.05 | 429.05 | -0.16% | 14,114 |
| Sep 25, 2026 | 432.40 | 441.05 | 426.45 | 429.75 | 429.75 | -1.78% | 7,995 |
| Sep 24, 2026 | 434.95 | 449.90 | 433.90 | 437.55 | 437.55 | 0.30% | 18,884 |
| Sep 23, 2026 | 428.05 | 443.85 | 428.00 | 436.25 | 436.25 | 2.41% | 15,400 |
| Sep 22, 2026 | 433.05 | 439.40 | 423.95 | 426.00 | 426.00 | -2.19% | 12,851 |
| Sep 21, 2026 | 428.60 | 440.50 | 428.60 | 435.55 | 435.55 | 0.88% | 3,357 |
| Sep 18, 2026 | 428.35 | 435.00 | 425.15 | 431.75 | 431.75 | 1.07% | 5,081 |
| Sep 17, 2026 | 424.00 | 437.00 | 423.70 | 427.20 | 427.20 | 0.75% | 7,343 |
| Sep 16, 2026 | 426.35 | 431.10 | 410.20 | 424.00 | 424.00 | -0.67% | 8,255 |
| Sep 15, 2026 | 429.05 | 439.70 | 424.85 | 426.85 | 426.85 | -0.35% | 8,497 |
| Sep 11, 2026 | 438.30 | 443.95 | 426.50 | 428.35 | 428.35 | -1.95% | 8,713 |
| Sep 10, 2026 | 419.85 | 439.35 | 419.85 | 436.85 | 436.85 | 2.99% | 31,810 |
| Sep 9, 2026 | 425.40 | 429.75 | 421.75 | 424.15 | 424.15 | 0.70% | 5,273 |
| Sep 8, 2026 | 421.25 | 427.35 | 420.05 | 421.20 | 421.20 | -0.61% | 4,183 |
| Sep 7, 2026 | 428.15 | 433.15 | 419.40 | 423.80 | 423.80 | -1.83% | 14,269 |
| Sep 4, 2026 | 429.70 | 443.95 | 426.50 | 431.70 | 431.70 | 1.22% | 16,312 |
| Sep 3, 2026 | 422.55 | 439.00 | 420.80 | 426.50 | 426.50 | 2.20% | 14,531 |
| Sep 2, 2026 | 431.95 | 431.95 | 416.50 | 417.30 | 417.30 | -2.20% | 6,165 |
| Sep 1, 2026 | 410.00 | 429.20 | 410.00 | 426.70 | 426.70 | 3.33% | 27,491 |
| Aug 31, 2026 | 415.55 | 422.00 | 410.10 | 412.95 | 412.95 | -1.37% | 5,697 |
| Aug 28, 2026 | 415.25 | 421.10 | 415.25 | 418.70 | 418.70 | 0.26% | 3,608 |